PC Partner Group Limited (HKG:1263)
Hong Kong · Delayed Price · Currency is HKD 5.58
+0.32 (6.08%)
Inactive · Last trade price on Jan 8, 2026
PC Partner Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 5.39 | 5.58 | 5.36 | 5.58 | 5.58 | 6.08% | 10,410,000 |
| Jan 7, 2026 | 5.16 | 5.28 | 5.16 | 5.26 | 5.26 | 0.77% | 6,245,000 |
| Jan 6, 2026 | 5.20 | 5.30 | 5.11 | 5.22 | 5.22 | 0.38% | 9,994,658 |
| Jan 5, 2026 | 5.34 | 5.39 | 5.15 | 5.20 | 5.20 | -2.62% | 3,420,000 |
| Jan 2, 2026 | 5.15 | 5.38 | 5.06 | 5.34 | 5.34 | 2.30% | 4,354,250 |
| Dec 31, 2025 | 5.20 | 5.23 | 5.16 | 5.22 | 5.22 | 0.38% | 1,656,000 |
| Dec 30, 2025 | 5.20 | 5.27 | 5.15 | 5.20 | 5.20 | - | 3,628,500 |
| Dec 29, 2025 | 5.25 | 5.27 | 5.15 | 5.20 | 5.20 | -1.52% | 3,064,000 |
| Dec 24, 2025 | 5.28 | 5.28 | 5.14 | 5.28 | 5.28 | 0.57% | 1,730,215 |
| Dec 23, 2025 | 5.10 | 5.28 | 5.08 | 5.25 | 5.25 | 2.94% | 3,771,500 |
| Dec 22, 2025 | 4.90 | 5.12 | 4.92 | 5.10 | 5.10 | 4.29% | 3,488,000 |
| Dec 19, 2025 | 4.93 | 4.95 | 4.88 | 4.89 | 4.89 | -1.01% | 4,000,000 |
| Dec 18, 2025 | 5.06 | 5.06 | 4.86 | 4.94 | 4.94 | -1.59% | 3,116,000 |
| Dec 17, 2025 | 5.10 | 5.15 | 4.96 | 5.02 | 5.02 | -1.57% | 2,996,000 |
| Dec 16, 2025 | 5.11 | 5.14 | 4.96 | 5.10 | 5.10 | -0.20% | 3,618,134 |
| Dec 15, 2025 | 5.21 | 5.21 | 5.06 | 5.11 | 5.11 | -2.48% | 3,658,000 |
| Dec 12, 2025 | 5.28 | 5.31 | 5.21 | 5.24 | 5.24 | -0.38% | 2,728,000 |
| Dec 11, 2025 | 5.38 | 5.42 | 5.25 | 5.26 | 5.26 | -1.87% | 2,590,000 |
| Dec 10, 2025 | 5.40 | 5.40 | 5.27 | 5.36 | 5.36 | -1.11% | 3,061,000 |
| Dec 9, 2025 | 5.43 | 5.45 | 5.38 | 5.42 | 5.42 | -0.37% | 1,680,000 |
| Dec 8, 2025 | 5.62 | 5.62 | 5.33 | 5.44 | 5.44 | -1.98% | 2,676,000 |
| Dec 5, 2025 | 5.65 | 5.65 | 5.51 | 5.55 | 5.55 | -1.60% | 1,643,000 |
| Dec 4, 2025 | 5.70 | 5.74 | 5.60 | 5.64 | 5.64 | -0.88% | 1,529,052 |
| Dec 3, 2025 | 5.64 | 5.70 | 5.59 | 5.69 | 5.69 | 0.71% | 1,590,000 |
| Dec 2, 2025 | 5.56 | 5.65 | 5.53 | 5.65 | 5.65 | 1.25% | 1,442,000 |
| Dec 1, 2025 | 5.63 | 5.79 | 5.56 | 5.58 | 5.58 | -1.93% | 2,150,000 |
| Nov 28, 2025 | 5.79 | 5.79 | 5.57 | 5.69 | 5.69 | 1.79% | 1,096,000 |
| Nov 27, 2025 | 5.73 | 5.81 | 5.56 | 5.59 | 5.59 | -3.29% | 2,478,000 |
| Nov 26, 2025 | 5.74 | 5.82 | 5.72 | 5.78 | 5.78 | -0.17% | 1,290,000 |
| Nov 25, 2025 | 5.78 | 5.84 | 5.75 | 5.79 | 5.79 | 0.70% | 876,000 |
| Nov 24, 2025 | 5.70 | 5.76 | 5.65 | 5.75 | 5.75 | 1.05% | 895,200 |
| Nov 21, 2025 | 5.70 | 5.79 | 5.59 | 5.69 | 5.69 | -1.22% | 2,694,000 |
| Nov 20, 2025 | 5.89 | 5.96 | 5.73 | 5.76 | 5.76 | -1.37% | 1,940,000 |
| Nov 19, 2025 | 5.92 | 5.95 | 5.83 | 5.84 | 5.84 | -1.52% | 1,952,000 |
| Nov 18, 2025 | 6.15 | 6.15 | 5.87 | 5.93 | 5.93 | -2.47% | 2,254,000 |
| Nov 17, 2025 | 6.20 | 6.43 | 6.06 | 6.08 | 6.08 | -2.88% | 3,327,000 |
| Nov 14, 2025 | 6.06 | 6.31 | 6.06 | 6.26 | 6.26 | 1.95% | 4,072,000 |
| Nov 13, 2025 | 5.97 | 6.15 | 5.95 | 6.14 | 6.14 | 1.82% | 3,617,200 |
| Nov 12, 2025 | 5.97 | 6.10 | 5.96 | 6.03 | 6.03 | 0.67% | 1,251,772 |
| Nov 11, 2025 | 6.00 | 6.07 | 5.94 | 5.99 | 5.99 | -0.33% | 910,000 |
| Nov 10, 2025 | 5.85 | 6.01 | 5.83 | 6.01 | 6.01 | 3.09% | 1,820,000 |
| Nov 7, 2025 | 5.91 | 5.93 | 5.81 | 5.83 | 5.83 | -2.35% | 1,436,000 |
| Nov 6, 2025 | 5.81 | 5.99 | 5.81 | 5.97 | 5.97 | 1.88% | 1,238,000 |
| Nov 5, 2025 | 5.87 | 5.92 | 5.78 | 5.86 | 5.86 | -1.01% | 2,496,000 |
| Nov 4, 2025 | 6.10 | 6.11 | 5.87 | 5.92 | 5.92 | -3.58% | 4,079,384 |
| Nov 3, 2025 | 6.22 | 6.24 | 6.08 | 6.14 | 6.14 | -1.29% | 2,186,000 |
| Oct 31, 2025 | 6.30 | 6.30 | 6.08 | 6.22 | 6.22 | -2.35% | 2,136,000 |
| Oct 30, 2025 | 6.31 | 6.44 | 6.29 | 6.37 | 6.37 | 1.11% | 1,394,000 |
| Oct 28, 2025 | 6.28 | 6.38 | 6.23 | 6.30 | 6.30 | 0.32% | 1,448,000 |
| Oct 27, 2025 | 6.30 | 6.36 | 6.22 | 6.28 | 6.28 | -0.32% | 1,584,000 |